Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00195000 | 2024-05-21 9:36AM EDT | 2024-06-21 | 233.00 | 234.40 | 236.60 | 0.00 | - | 2 | 239 | 127.83% |
| MSFT240920C00195000 | 2023-11-10 12:26PM EDT | 2024-09-20 | 179.00 | 184.40 | 187.65 | 0.00 | - | - | 271 | 0.00% |
| MSFT241220C00195000 | 2024-01-26 12:23PM EDT | 2024-12-20 | 217.23 | 220.15 | 224.45 | 0.00 | - | 10 | 81 | 0.00% |
| MSFT250117C00195000 | 2024-05-13 1:12PM EDT | 2025-01-17 | 224.59 | 239.60 | 243.10 | 0.00 | - | 6 | 839 | 71.30% |
| MSFT250620C00195000 | 2024-02-02 11:56AM EDT | 2025-06-20 | 223.00 | 228.50 | 232.55 | 0.00 | - | 3 | 348 | 0.00% |
| MSFT251219C00195000 | 2024-02-05 4:05PM EDT | 2025-12-19 | 223.46 | 219.50 | 224.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSFT260116C00195000 | 2024-01-26 1:38PM EDT | 2026-01-16 | 222.29 | 227.50 | 232.50 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT261218C00195000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 225.00 | 252.50 | 257.50 | 0.00 | - | 8 | 13 | 50.96% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00195000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,273 | 85.94% |
| MSFT240719P00195000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 16 | 15 | 66.41% |
| MSFT240816P00195000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 35 | 37 | 55.86% |
| MSFT240920P00195000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 42 | 2,474 | 47.85% |
| MSFT241220P00195000 | 2024-05-24 3:46PM EDT | 2024-12-20 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 2 | 325 | 42.38% |
| MSFT250117P00195000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 0.19 | 0.10 | 0.19 | +0.01 | +5.56% | 3 | 2,178 | 39.55% |
| MSFT250620P00195000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.53 | 0.00 | 2.68 | 0.00 | - | 2 | 182 | 45.97% |
| MSFT251219P00195000 | 2024-05-22 11:47AM EDT | 2025-12-19 | 1.20 | 0.95 | 1.70 | 0.00 | - | 1 | 694 | 34.82% |
| MSFT260116P00195000 | 2024-05-23 3:55PM EDT | 2026-01-16 | 1.29 | 1.00 | 1.90 | 0.00 | - | 1 | 758 | 34.69% |
| MSFT260618P00195000 | 2024-04-15 1:35PM EDT | 2026-06-18 | 2.92 | 0.00 | 3.00 | 0.00 | - | 40 | 21 | 33.85% |
| MSFT261218P00195000 | 2024-05-20 12:35PM EDT | 2026-12-18 | 2.90 | 0.00 | 4.35 | 0.00 | - | 10 | 38 | 32.92% |
© 2024 Yahoo. All rights reserved.